Other OTC - Delayed Quote USD

ProtoKinetix, Incorporated (PKTX)

0.0150 -0.0005 (-3.23%)
At close: April 26 at 3:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0156 0.0170 0.0150 0.0150 0.0150 103,800
Apr 25, 2024 0.0145 0.0155 0.0140 0.0155 0.0155 389,150
Apr 24, 2024 0.0186 0.0190 0.0150 0.0190 0.0190 75,669
Apr 23, 2024 0.0185 0.0186 0.0185 0.0186 0.0186 29,500
Apr 22, 2024 0.0170 0.0185 0.0170 0.0185 0.0185 76,014
Apr 19, 2024 0.0186 0.0186 0.0170 0.0170 0.0170 10,510
Apr 18, 2024 0.0169 0.0188 0.0150 0.0172 0.0172 112,898
Apr 17, 2024 0.0161 0.0165 0.0142 0.0142 0.0142 173,334
Apr 16, 2024 0.0159 0.0169 0.0150 0.0169 0.0169 99,049
Apr 15, 2024 0.0152 0.0170 0.0150 0.0150 0.0150 528,786
Apr 12, 2024 0.0152 0.0152 0.0152 0.0152 0.0152 300
Apr 11, 2024 0.0195 0.0195 0.0194 0.0194 0.0194 20,000
Apr 10, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Apr 9, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 10,000
Apr 8, 2024 0.0170 0.0178 0.0170 0.0170 0.0170 30,109
Apr 5, 2024 0.0183 0.0190 0.0183 0.0190 0.0190 65,000
Apr 4, 2024 0.0150 0.0197 0.0150 0.0173 0.0173 57,000
Apr 3, 2024 0.0183 0.0197 0.0168 0.0195 0.0195 49,000
Apr 2, 2024 0.0141 0.0167 0.0141 0.0167 0.0167 2,854
Apr 1, 2024 0.0198 0.0199 0.0174 0.0174 0.0174 78,504
Mar 28, 2024 0.0160 0.0198 0.0160 0.0198 0.0198 94,500
Mar 27, 2024 0.0173 0.0173 0.0147 0.0147 0.0147 33,500
Mar 26, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
Mar 25, 2024 0.0150 0.0183 0.0142 0.0183 0.0183 261,699
Mar 22, 2024 0.0174 0.0174 0.0174 0.0174 0.0174 -
Mar 21, 2024 0.0185 0.0199 0.0174 0.0174 0.0174 230,663
Mar 20, 2024 0.0199 0.0199 0.0199 0.0199 0.0199 -
Mar 19, 2024 0.0199 0.0199 0.0199 0.0199 0.0199 5,000
Mar 18, 2024 0.0152 0.0180 0.0152 0.0180 0.0180 255,000
Mar 15, 2024 0.0160 0.0160 0.0140 0.0155 0.0155 103,150
Mar 14, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 722,831
Mar 13, 2024 0.0160 0.0190 0.0144 0.0160 0.0160 188,330
Mar 12, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 11, 2024 0.0141 0.0183 0.0141 0.0160 0.0160 242,317
Mar 8, 2024 0.0167 0.0189 0.0138 0.0170 0.0170 233,014
Mar 7, 2024 0.0169 0.0188 0.0169 0.0188 0.0188 9,000
Mar 6, 2024 0.0189 0.0189 0.0150 0.0188 0.0188 56,149
Mar 5, 2024 0.0195 0.0198 0.0160 0.0175 0.0175 101,265
Mar 4, 2024 0.0199 0.0199 0.0173 0.0173 0.0173 15,035
Mar 1, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 29, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 28, 2024 0.0170 0.0170 0.0150 0.0160 0.0160 65,000
Feb 27, 2024 0.0180 0.0205 0.0180 0.0205 0.0205 101,000
Feb 26, 2024 0.0200 0.0201 0.0200 0.0200 0.0200 13,000
Feb 23, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 10,000
Feb 22, 2024 0.0190 0.0210 0.0130 0.0175 0.0175 425,371
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 20, 2024 0.0180 0.0200 0.0152 0.0200 0.0200 125,225
Feb 16, 2024 0.0179 0.0180 0.0150 0.0180 0.0180 12,000
Feb 15, 2024 0.0165 0.0180 0.0165 0.0170 0.0170 118,500
Feb 14, 2024 0.0182 0.0190 0.0155 0.0170 0.0170 114,700
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 250
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Feb 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 7, 2024 0.0168 0.0190 0.0168 0.0190 0.0190 43,500
Feb 6, 2024 0.0200 0.0200 0.0179 0.0190 0.0190 128,000
Feb 5, 2024 0.0162 0.0210 0.0162 0.0200 0.0200 221,966
Feb 2, 2024 0.0162 0.0162 0.0159 0.0159 0.0159 24,675
Feb 1, 2024 0.0158 0.0163 0.0158 0.0163 0.0163 44,000
Jan 31, 2024 0.0167 0.0168 0.0150 0.0150 0.0150 24,200
Jan 30, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 -
Jan 29, 2024 0.0140 0.0154 0.0132 0.0154 0.0154 483,254
Jan 26, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 120,000
Jan 25, 2024 0.0159 0.0177 0.0140 0.0140 0.0140 512,614
Jan 24, 2024 0.0191 0.0191 0.0146 0.0177 0.0177 166,872
Jan 23, 2024 0.0151 0.0200 0.0146 0.0199 0.0199 296,256
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 17, 2024 0.0208 0.0208 0.0166 0.0200 0.0200 2,470
Jan 16, 2024 0.0200 0.0208 0.0178 0.0208 0.0208 46,000
Jan 12, 2024 0.0209 0.0209 0.0209 0.0209 0.0209 -
Jan 11, 2024 0.0209 0.0209 0.0209 0.0209 0.0209 -
Jan 10, 2024 0.0209 0.0209 0.0209 0.0209 0.0209 -
Jan 9, 2024 0.0168 0.0209 0.0168 0.0209 0.0209 11,732
Jan 8, 2024 0.0178 0.0208 0.0178 0.0208 0.0208 6,000
Jan 5, 2024 0.0200 0.0220 0.0200 0.0200 0.0200 563,157
Jan 4, 2024 0.0141 0.0227 0.0141 0.0220 0.0220 76,570
Jan 3, 2024 0.0210 0.0220 0.0210 0.0210 0.0210 59,985
Jan 2, 2024 0.0194 0.0235 0.0193 0.0210 0.0210 1,109,543
Dec 29, 2023 0.0194 0.0194 0.0159 0.0190 0.0190 324,579
Dec 28, 2023 0.0220 0.0220 0.0106 0.0194 0.0194 119,350
Dec 27, 2023 0.0139 0.0145 0.0102 0.0124 0.0124 161,500
Dec 26, 2023 0.0143 0.0143 0.0121 0.0143 0.0143 8,000
Dec 22, 2023 0.0131 0.0142 0.0121 0.0142 0.0142 75,400
Dec 21, 2023 0.0121 0.0182 0.0121 0.0144 0.0144 69,700
Dec 20, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 6,000
Dec 19, 2023 0.0150 0.0237 0.0127 0.0230 0.0230 337,850
Dec 18, 2023 0.0142 0.0248 0.0142 0.0240 0.0240 8,045
Dec 15, 2023 0.0211 0.0211 0.0211 0.0211 0.0211 -
Dec 14, 2023 0.0289 0.0289 0.0150 0.0211 0.0211 135,612
Dec 13, 2023 0.0103 0.0194 0.0102 0.0190 0.0190 127,659
Dec 12, 2023 0.0112 0.0175 0.0103 0.0175 0.0175 93,500
Dec 11, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 27,300
Dec 8, 2023 0.0178 0.0178 0.0140 0.0168 0.0168 43,000
Dec 7, 2023 0.0136 0.0136 0.0135 0.0135 0.0135 20,000
Dec 6, 2023 0.0190 0.0200 0.0190 0.0200 0.0200 15,000
Dec 5, 2023 0.0231 0.0240 0.0214 0.0240 0.0240 6,000
Dec 4, 2023 0.0200 0.0248 0.0200 0.0200 0.0200 73,844
Dec 1, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 38,920
Nov 30, 2023 0.0170 0.0177 0.0155 0.0174 0.0174 78,000
Nov 29, 2023 0.0155 0.0170 0.0155 0.0170 0.0170 597,199
Nov 28, 2023 0.0155 0.0185 0.0155 0.0185 0.0185 70,000
Nov 27, 2023 0.0155 0.0185 0.0155 0.0185 0.0185 7,000
Nov 24, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 22, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 21, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 10,000
Nov 20, 2023 0.0174 0.0177 0.0168 0.0174 0.0174 35,000
Nov 17, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 16, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 15, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 14, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 1,000
Nov 13, 2023 0.0180 0.0190 0.0155 0.0174 0.0174 25,800
Nov 10, 2023 0.0172 0.0175 0.0165 0.0175 0.0175 101,000
Nov 9, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 1,450
Nov 8, 2023 0.0175 0.0192 0.0150 0.0192 0.0192 17,150
Nov 7, 2023 0.0155 0.0155 0.0134 0.0150 0.0150 131,000
Nov 6, 2023 0.0150 0.0165 0.0130 0.0165 0.0165 132,875
Nov 3, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 6,061
Nov 2, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 -
Nov 1, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 -
Oct 31, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 -
Oct 30, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 1,150
Oct 27, 2023 0.0161 0.0161 0.0142 0.0142 0.0142 60,760
Oct 26, 2023 0.0160 0.0165 0.0150 0.0165 0.0165 78,123
Oct 25, 2023 0.0190 0.0190 0.0140 0.0162 0.0162 127,666
Oct 24, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 -
Oct 23, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 -
Oct 20, 2023 0.0140 0.0175 0.0140 0.0175 0.0175 30,432
Oct 19, 2023 0.0150 0.0150 0.0130 0.0141 0.0141 125,006
Oct 18, 2023 0.0145 0.0150 0.0101 0.0130 0.0130 418,214
Oct 17, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 10,500
Oct 16, 2023 0.0160 0.0160 0.0121 0.0145 0.0145 180,761
Oct 13, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 5,000
Oct 12, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 11, 2023 0.0210 0.0225 0.0160 0.0160 0.0160 104,700
Oct 10, 2023 0.0180 0.0180 0.0165 0.0165 0.0165 53,000
Oct 9, 2023 0.0200 0.0200 0.0165 0.0165 0.0165 192,621
Oct 6, 2023 0.0203 0.0203 0.0131 0.0200 0.0200 66,100
Oct 5, 2023 0.0230 0.0244 0.0230 0.0230 0.0230 130,100
Oct 4, 2023 0.0230 0.0249 0.0230 0.0249 0.0249 20,000
Oct 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 2, 2023 0.0204 0.0250 0.0200 0.0250 0.0250 149,219
Sep 29, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Sep 28, 2023 0.0272 0.0272 0.0240 0.0240 0.0240 109,000
Sep 27, 2023 0.0272 0.0272 0.0240 0.0240 0.0240 50,553
Sep 26, 2023 0.0219 0.0290 0.0201 0.0239 0.0239 50,300
Sep 25, 2023 0.0250 0.0290 0.0240 0.0240 0.0240 120,490
Sep 22, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 21, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 20, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 19, 2023 0.0300 0.0300 0.0260 0.0260 0.0260 37,545
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 14, 2023 0.0240 0.0300 0.0240 0.0300 0.0300 110,000
Sep 13, 2023 0.0285 0.0300 0.0280 0.0300 0.0300 66,664
Sep 12, 2023 0.0300 0.0300 0.0280 0.0290 0.0290 34,863
Sep 11, 2023 0.0300 0.0300 0.0280 0.0300 0.0300 382,000
Sep 8, 2023 0.0295 0.0295 0.0295 0.0295 0.0295 8,000
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Sep 5, 2023 0.0276 0.0300 0.0276 0.0300 0.0300 51,900
Sep 1, 2023 0.0282 0.0282 0.0282 0.0282 0.0282 1,000
Aug 31, 2023 0.0275 0.0300 0.0275 0.0300 0.0300 30,500
Aug 30, 2023 0.0265 0.0265 0.0265 0.0265 0.0265 2,000
Aug 29, 2023 0.0242 0.0299 0.0240 0.0240 0.0240 173,050
Aug 28, 2023 0.0300 0.0300 0.0240 0.0300 0.0300 130,000
Aug 25, 2023 0.0300 0.0300 0.0288 0.0300 0.0300 2,961
Aug 24, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 68,750
Aug 23, 2023 0.0279 0.0300 0.0279 0.0286 0.0286 234,100
Aug 22, 2023 0.0260 0.0272 0.0260 0.0272 0.0272 219,455
Aug 21, 2023 0.0240 0.0260 0.0240 0.0260 0.0260 61,521
Aug 18, 2023 0.0245 0.0260 0.0240 0.0260 0.0260 38,000
Aug 17, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 1,600
Aug 16, 2023 0.0243 0.0243 0.0226 0.0230 0.0230 90,000
Aug 15, 2023 0.0260 0.0260 0.0243 0.0243 0.0243 4,000
Aug 14, 2023 0.0243 0.0243 0.0226 0.0226 0.0226 2,200
Aug 11, 2023 0.0230 0.0260 0.0230 0.0260 0.0260 35,332
Aug 10, 2023 0.0258 0.0260 0.0258 0.0260 0.0260 31,500
Aug 9, 2023 0.0255 0.0260 0.0255 0.0258 0.0258 18,628
Aug 8, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Aug 7, 2023 0.0259 0.0259 0.0255 0.0255 0.0255 121,000
Aug 4, 2023 0.0228 0.0259 0.0228 0.0258 0.0258 224,700
Aug 3, 2023 0.0228 0.0228 0.0228 0.0228 0.0228 -
Aug 2, 2023 0.0220 0.0228 0.0218 0.0228 0.0228 135,000
Aug 1, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 3,000
Jul 31, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jul 28, 2023 0.0200 0.0220 0.0200 0.0220 0.0220 40,030
Jul 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jul 26, 2023 0.0219 0.0219 0.0200 0.0200 0.0200 23,000
Jul 25, 2023 0.0214 0.0219 0.0185 0.0201 0.0201 54,500
Jul 24, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jul 21, 2023 0.0250 0.0260 0.0250 0.0260 0.0260 41,689
Jul 20, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jul 19, 2023 0.0200 0.0260 0.0200 0.0260 0.0260 15,789
Jul 18, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jul 17, 2023 0.0247 0.0260 0.0245 0.0260 0.0260 143,239
Jul 14, 2023 0.0248 0.0248 0.0248 0.0248 0.0248 -
Jul 13, 2023 0.0190 0.0248 0.0190 0.0248 0.0248 49,548
Jul 12, 2023 0.0258 0.0258 0.0258 0.0258 0.0258 -
Jul 11, 2023 0.0186 0.0258 0.0186 0.0258 0.0258 35,400
Jul 10, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 100,000
Jul 7, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 7,000
Jul 6, 2023 0.0228 0.0228 0.0228 0.0228 0.0228 -
Jul 5, 2023 0.0212 0.0239 0.0200 0.0228 0.0228 79,855
Jul 3, 2023 0.0250 0.0250 0.0181 0.0240 0.0240 201,163
Jun 30, 2023 0.0243 0.0243 0.0243 0.0243 0.0243 100
Jun 29, 2023 0.0230 0.0250 0.0204 0.0211 0.0211 109,954
Jun 28, 2023 0.0260 0.0260 0.0183 0.0220 0.0220 681,300
Jun 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
Jun 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 160,000
Jun 23, 2023 0.0221 0.0285 0.0221 0.0250 0.0250 285,100
Jun 22, 2023 0.0289 0.0289 0.0220 0.0220 0.0220 37,750
Jun 21, 2023 0.0267 0.0289 0.0267 0.0289 0.0289 10,100
Jun 20, 2023 0.0275 0.0289 0.0269 0.0269 0.0269 177,500
Jun 16, 2023 0.0228 0.0289 0.0212 0.0250 0.0250 112,090
Jun 15, 2023 0.0230 0.0230 0.0210 0.0222 0.0222 100,824
Jun 14, 2023 0.0240 0.0240 0.0230 0.0240 0.0240 28,189
Jun 13, 2023 0.0203 0.0230 0.0202 0.0230 0.0230 22,700
Jun 12, 2023 0.0206 0.0255 0.0206 0.0210 0.0210 19,500
Jun 9, 2023 0.0280 0.0280 0.0238 0.0238 0.0238 1,250
Jun 8, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 7, 2023 0.0203 0.0280 0.0203 0.0280 0.0280 21,000
Jun 6, 2023 0.0194 0.0288 0.0194 0.0280 0.0280 12,700
Jun 5, 2023 0.0262 0.0299 0.0250 0.0299 0.0299 136,505
Jun 2, 2023 0.0237 0.0274 0.0201 0.0256 0.0256 7,350
Jun 1, 2023 0.0224 0.0238 0.0224 0.0238 0.0238 8,500
May 31, 2023 0.0201 0.0274 0.0200 0.0214 0.0214 223,600
May 30, 2023 0.0191 0.0277 0.0191 0.0215 0.0215 178,500
May 26, 2023 0.0277 0.0280 0.0185 0.0251 0.0251 45,900
May 25, 2023 0.0272 0.0290 0.0262 0.0290 0.0290 182,792
May 24, 2023 0.0272 0.0272 0.0260 0.0260 0.0260 9,100
May 23, 2023 0.0285 0.0285 0.0259 0.0259 0.0259 5,420
May 22, 2023 0.0235 0.0270 0.0235 0.0270 0.0270 54,983
May 19, 2023 0.0261 0.0261 0.0253 0.0253 0.0253 2,300
May 18, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 100
May 17, 2023 0.0240 0.0270 0.0211 0.0235 0.0235 56,214
May 16, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 700
May 15, 2023 0.0220 0.0268 0.0190 0.0260 0.0260 209,870
May 12, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 4,000
May 11, 2023 0.0260 0.0280 0.0250 0.0250 0.0250 45,499
May 10, 2023 0.0221 0.0289 0.0221 0.0289 0.0289 28,310
May 9, 2023 0.0289 0.0289 0.0289 0.0289 0.0289 125
May 8, 2023 0.0289 0.0290 0.0242 0.0290 0.0290 26,660
May 5, 2023 0.0265 0.0280 0.0250 0.0280 0.0280 12,600
May 4, 2023 0.0250 0.0280 0.0250 0.0265 0.0265 18,925
May 3, 2023 0.0257 0.0283 0.0220 0.0280 0.0280 137,015
May 2, 2023 0.0282 0.0283 0.0282 0.0283 0.0283 410
May 1, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 210
Apr 28, 2023 0.0276 0.0295 0.0220 0.0295 0.0295 153,355
Apr 27, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 5,020

Related Tickers

GTBP.PA GT Biopharma, Inc.
9.35
0.00%
 
HMTXF Hemostemix Inc.
0.0371
0.00%
 
BPTSY Biophytis SA
8.50
+3.41%
 
IBO.V Universal Ibogaine Inc.
0.0150
0.00%
 
HRGN Harvard Apparatus Regenerative Technology Inc.
2.3900
0.00%
 
NTRR Neutra Corp.
0.0002
-23.08%
 
EMMA Emmaus Life Sciences, Inc.
0.1000
0.00%
 
BIXT Bioxytran, Inc.
0.1200
-11.11%
 
CNBX CNBX Pharmaceuticals Inc.
0.0108
-16.92%
 
HCWB HCW Biologics Inc.
1.3999
-5.41%